Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 18.45 | 18.96 | 18.45 | 18.81 | 857,113 | +0.32(+1.73%) |
Sep 27, 2019 | 18.91 | 18.99 | 18.32 | 18.49 | 866,420 | -0.40(-2.13%) |
Sep 26, 2019 | 18.97 | 19.02 | 18.73 | 18.89 | 916,231 | -0.06(-0.30%) |
Sep 25, 2019 | 19.09 | 19.15 | 18.72 | 18.95 | 1,344,324 | -0.15(-0.81%) |
Sep 24, 2019 | 18.95 | 19.14 | 18.91 | 19.10 | 1,094,850 | +0.20(+1.08%) |
Sep 23, 2019 | 18.86 | 19.20 | 18.82 | 18.90 | 1,264,407 | +0.04(+0.22%) |
Sep 20, 2019 | 18.60 | 18.91 | 18.60 | 18.86 | 6,224,140 | +0.29(+1.58%) |
Sep 19, 2019 | 18.39 | 18.65 | 18.35 | 18.57 | 752,315 | +0.23(+1.24%) |
Sep 18, 2019 | 18.55 | 18.62 | 18.21 | 18.34 | 934,020 | -0.15(-0.84%) |
Sep 17, 2019 | 18.19 | 18.65 | 18.17 | 18.49 | 787,786 | +0.27(+1.47%) |
Sep 16, 2019 | 18.36 | 18.50 | 18.21 | 18.22 | 1,179,947 | -0.03(-0.18%) |
Sep 13, 2019 | 18.40 | 18.58 | 18.23 | 18.26 | 1,319,497 | -0.10(-0.53%) |
Sep 12, 2019 | 18.45 | 18.60 | 18.18 | 18.35 | 3,806,877 | +0.13(+0.71%) |
Sep 11, 2019 | 17.93 | 18.29 | 17.84 | 18.22 | 757,488 | +0.26(+1.45%) |
Sep 10, 2019 | 18.26 | 18.26 | 17.48 | 17.96 | 1,446,674 | -0.37(-2.00%) |
Sep 09, 2019 | 18.43 | 18.57 | 18.27 | 18.33 | 947,866 | -0.08(-0.44%) |
Sep 06, 2019 | 18.47 | 18.76 | 18.35 | 18.41 | 1,496,823 | -0.06(-0.31%) |
Sep 05, 2019 | 18.70 | 18.89 | 18.46 | 18.47 | 1,789,456 | -0.15(-0.79%) |
Sep 04, 2019 | 18.44 | 18.75 | 18.44 | 18.61 | 988,236 | +0.30(+1.64%) |
Sep 03, 2019 | 18.39 | 18.67 | 18.25 | 18.31 | 1,421,548 | -0.15(-0.84%) |
Aug 30, 2019 | 18.49 | 18.60 | 18.31 | 18.47 | 649,049 | +0.06(+0.31%) |
Aug 29, 2019 | 18.27 | 18.50 | 18.14 | 18.41 | 1,298,336 | +0.27(+1.48%) |
Aug 28, 2019 | 17.98 | 18.16 | 17.95 | 18.14 | 979,164 | +0.20(+1.09%) |
Aug 27, 2019 | 17.98 | 18.11 | 17.87 | 17.95 | 884,839 | +0.06(+0.32%) |
Aug 26, 2019 | 17.91 | 18.04 | 17.73 | 17.89 | 1,278,333 | +0.07(+0.41%) |
Aug 23, 2019 | 17.83 | 18.10 | 17.74 | 17.82 | 898,438 | -0.07(-0.36%) |
Aug 22, 2019 | 17.77 | 17.92 | 17.73 | 17.88 | 642,777 | +0.04(+0.23%) |
Aug 21, 2019 | 17.92 | 17.96 | 17.74 | 17.84 | 752,267 | -0.03(-0.18%) |
Aug 20, 2019 | 18.09 | 18.11 | 17.76 | 17.87 | 894,692 | -0.07(-0.41%) |
Aug 19, 2019 | 18.07 | 18.26 | 17.87 | 17.95 | 537,840 | -0.03(-0.18%) |
Aug 16, 2019 | 17.87 | 18.13 | 17.73 | 17.98 | 808,299 | +0.16(+0.91%) |
Aug 15, 2019 | 17.72 | 17.97 | 17.62 | 17.82 | 1,288,280 | +0.11(+0.60%) |
Aug 14, 2019 | 17.70 | 17.79 | 17.55 | 17.71 | 968,022 | -0.06(-0.32%) |
Aug 13, 2019 | 17.64 | 17.83 | 17.46 | 17.77 | 1,362,056 | +0.21(+1.20%) |
Aug 12, 2019 | 17.23 | 17.56 | 17.17 | 17.56 | 738,485 | +0.33(+1.89%) |
Aug 09, 2019 | 17.12 | 17.24 | 16.97 | 17.23 | 760,955 | +0.04(+0.24%) |
Aug 08, 2019 | 16.79 | 17.23 | 16.52 | 17.19 | 849,998 | +0.21(+1.25%) |
Aug 07, 2019 | 16.86 | 17.13 | 16.68 | 16.98 | 814,627 | +0.04(+0.24%) |
Aug 06, 2019 | 16.67 | 16.99 | 16.56 | 16.94 | 1,022,996 | +0.34(+2.06%) |
Aug 05, 2019 | 17.02 | 17.02 | 16.44 | 16.60 | 1,637,695 | -0.52(-3.04%) |
Aug 02, 2019 | 16.76 | 17.20 | 16.76 | 17.12 | 3,574,570 | +0.34(+2.04%) |
Aug 01, 2019 | 17.22 | 17.32 | 16.77 | 16.78 | 1,332,212 | -0.40(-2.32%) |
Jul 31, 2019 | 17.24 | 17.52 | 17.10 | 17.17 | 1,633,673 | -0.08(-0.47%) |
Jul 30, 2019 | 16.82 | 17.35 | 16.82 | 17.26 | 1,508,362 | +0.42(+2.51%) |
Jul 29, 2019 | 16.62 | 16.96 | 16.62 | 16.83 | 1,738,209 | +0.29(+1.77%) |
Jul 26, 2019 | 16.48 | 16.61 | 16.34 | 16.54 | 1,285,187 | +0.11(+0.64%) |
Jul 25, 2019 | 16.46 | 16.77 | 16.35 | 16.43 | 1,010,293 | -0.05(-0.30%) |
Jul 24, 2019 | 16.83 | 16.89 | 16.41 | 16.48 | 1,766,571 | -0.33(-1.98%) |
Jul 23, 2019 | 16.78 | 16.98 | 16.59 | 16.82 | 3,490,222 | +0.05(+0.29%) |
Jul 22, 2019 | 16.79 | 17.26 | 16.72 | 16.77 | 6,679,638 | -0.02(-0.10%) |
Jul 19, 2019 | 16.61 | 17.05 | 16.59 | 16.78 | 2,350,131 | +0.21(+1.28%) |
Jul 18, 2019 | 16.39 | 16.77 | 16.29 | 16.57 | 9,309,597 | +0.45(+2.77%) |
Jul 17, 2019 | 16.34 | 16.48 | 15.88 | 16.13 | 1,148,611 | -0.21(-1.29%) |
Jul 16, 2019 | 15.65 | 16.52 | 15.54 | 16.34 | 1,255,527 | +0.22(+1.36%) |
Jul 15, 2019 | 15.90 | 16.27 | 15.66 | 16.12 | 474,460 | +0.22(+1.38%) |
Jul 12, 2019 | 16.06 | 16.06 | 15.82 | 15.90 | 500,129 | -0.18(-1.11%) |
Jul 11, 2019 | 16.52 | 16.52 | 15.97 | 16.08 | 1,099,254 | -0.44(-2.66%) |
Jul 10, 2019 | 16.49 | 16.59 | 16.35 | 16.52 | 271,807 | +0.11(+0.69%) |
Jul 09, 2019 | 16.42 | 16.53 | 16.23 | 16.40 | 926,237 | -0.07(-0.44%) |
Jul 08, 2019 | 16.51 | 16.67 | 16.35 | 16.48 | 374,545 | -0.06(-0.34%) |
Jul 05, 2019 | 16.47 | 16.63 | 15.90 | 16.53 | 865,235 | -0.02(-0.10%) |
Jul 03, 2019 | 16.46 | 16.69 | 16.28 | 16.55 | 221,719 | +0.06(+0.35%) |
Jul 02, 2019 | 15.86 | 16.59 | 15.67 | 16.49 | 1,139,520 | +0.65(+4.11%) |